V.F. Corporation (VFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240705C00010500 | 2024-06-26 10:57AM EDT | 10.50 | 3.55 | 1.82 | 2.47 | 0.00 | - | - | 5 | 150.78% |
| VFC240705C00011500 | 2024-06-26 11:14AM EDT | 11.50 | 2.58 | 1.12 | 2.15 | 0.00 | - | - | 7 | 139.45% |
| VFC240705C00012000 | 2024-06-03 10:08AM EDT | 12.00 | 1.74 | 0.53 | 1.28 | -0.26 | -13.00% | 1 | 10 | 56.25% |
| VFC240705C00012500 | 2024-07-01 3:28PM EDT | 12.50 | 0.41 | 0.32 | 0.60 | -0.54 | -56.84% | 30 | 87 | 68.75% |
| VFC240705C00013000 | 2024-07-01 3:08PM EDT | 13.00 | 0.17 | 0.08 | 0.19 | -0.33 | -66.00% | 85 | 99 | 43.36% |
| VFC240705C00013500 | 2024-07-01 3:08PM EDT | 13.50 | 0.04 | 0.01 | 0.11 | -0.23 | -85.19% | 150 | 272 | 55.86% |
| VFC240705C00014000 | 2024-07-01 1:43PM EDT | 14.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 147 | 803 | 52.34% |
| VFC240705C00014500 | 2024-07-01 3:48PM EDT | 14.50 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 64 | 294 | 72.66% |
| VFC240705C00015000 | 2024-07-01 1:09PM EDT | 15.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 39 | 776 | 82.81% |
| VFC240705C00015500 | 2024-07-01 11:13AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,195 | 71.88% |
| VFC240705C00016000 | 2024-06-28 9:33AM EDT | 16.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 76 | 110.94% |
| VFC240705C00016500 | 2024-06-24 12:16PM EDT | 16.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 90.63% |
| VFC240705C00017000 | 2024-06-26 10:14AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 177 | 100.00% |
| VFC240705C00017500 | 2024-06-21 1:45PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 109.38% |
| VFC240705C00018000 | 2024-06-24 2:09PM EDT | 18.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 3 | 206.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240705P00009000 | 2024-06-21 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 5 | 209.38% |
| VFC240705P00009500 | 2024-06-17 10:07AM EDT | 9.50 | 0.26 | 0.00 | 0.02 | 0.00 | - | 12 | 12 | 121.88% |
| VFC240705P00010000 | 2024-07-01 11:00AM EDT | 10.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 9 | 16 | 125.00% |
| VFC240705P00010500 | 2024-06-26 9:58AM EDT | 10.50 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 143.75% |
| VFC240705P00011000 | 2024-07-01 12:08PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 62.50% |
| VFC240705P00011500 | 2024-07-01 1:24PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 330 | 16 | 51.56% |
| VFC240705P00012000 | 2024-07-01 12:08PM EDT | 12.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 3 | 38 | 69.53% |
| VFC240705P00012500 | 2024-07-01 2:11PM EDT | 12.50 | 0.07 | 0.06 | 0.21 | +0.03 | +75.00% | 832 | 440 | 59.77% |
| VFC240705P00013000 | 2024-07-01 3:54PM EDT | 13.00 | 0.25 | 0.26 | 0.36 | +0.13 | +108.33% | 103 | 51 | 45.31% |
| VFC240705P00013500 | 2024-07-01 2:29PM EDT | 13.50 | 0.64 | 0.64 | 0.75 | +0.37 | +137.04% | 22 | 141 | 51.56% |
| VFC240705P00014000 | 2024-07-01 3:56PM EDT | 14.00 | 1.19 | 1.05 | 2.09 | +0.58 | +95.08% | 7 | 129 | 139.06% |
| VFC240705P00014500 | 2024-07-01 2:37PM EDT | 14.50 | 1.62 | 1.49 | 2.15 | +0.72 | +80.00% | 25 | 46 | 109.38% |
| VFC240705P00015000 | 2024-07-01 2:37PM EDT | 15.00 | 2.09 | 2.03 | 2.25 | +0.87 | +71.31% | 1 | 56 | 107.03% |
| VFC240705P00015500 | 2024-06-26 10:02AM EDT | 15.50 | 1.56 | 2.21 | 3.90 | 0.00 | - | 3 | 240 | 200.39% |
| VFC240705P00016000 | 2024-06-27 9:33AM EDT | 16.00 | 2.26 | 3.05 | 4.50 | 0.00 | - | 5 | 0 | 263.67% |
| VFC240705P00016500 | 2024-07-01 2:13PM EDT | 16.50 | 3.53 | 2.51 | 4.45 | +1.15 | +48.32% | 1 | 1 | 316.02% |
| VFC240705P00017000 | 2024-06-26 1:16PM EDT | 17.00 | 2.85 | 4.05 | 5.50 | 0.00 | - | 1 | 4 | 299.22% |
| VFC240705P00017500 | 2024-06-17 9:44AM EDT | 17.50 | 4.10 | 4.55 | 5.90 | 0.00 | - | 88 | 0 | 305.08% |
| VFC240705P00018000 | 2024-07-01 2:13PM EDT | 18.00 | 5.03 | 5.05 | 6.45 | +1.16 | +29.97% | 1 | 1 | 325.78% |
© 2024 Yahoo. All rights reserved.